Flybe Group (FLYB) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Flybe Group

Date Open High Low Close* Volume
11/03/2019 0.99p 0.96p 0.96p 0.96p 0
08/03/2019 0.99p 0.99p 0.95p 0.96p 10288327
07/03/2019 1.02p 1.09p 0.98p 1.01p 6354837
06/03/2019 1.12p 1.20p 0.98p 1.07p 9043848
05/03/2019 1.20p 1.31p 1.10p 1.15p 13185697
04/03/2019 1.51p 1.60p 1.05p 1.22p 11792366
01/03/2019 1.30p 1.47p 1.29p 1.45p 5363485
28/02/2019 1.31p 1.46p 1.26p 1.36p 4913674
27/02/2019 1.44p 1.55p 1.28p 1.42p 7257991
26/02/2019 1.75p 1.75p 1.30p 1.39p 10054739
25/02/2019 1.55p 1.75p 1.50p 1.67p 6088550
22/02/2019 1.50p 1.80p 1.14p 1.52p 37813064
21/02/2019 2.70p 2.95p 1.80p 2.05p 20191284
20/02/2019 2.20p 3.27p 2.00p 2.80p 73111664
19/02/2019 1.61p 1.61p 1.20p 1.30p 20567792
18/02/2019 1.73p 1.92p 1.46p 1.60p 17184308
15/02/2019 1.82p 2.00p 1.61p 1.86p 6259299
14/02/2019 2.25p 2.28p 1.61p 1.77p 17759432
13/02/2019 2.01p 2.28p 2.01p 2.10p 5199585
12/02/2019 2.07p 2.36p 1.80p 2.07p 18801256
11/02/2019 2.17p 2.41p 1.66p 1.89p 18271248
08/02/2019 2.99p 2.99p 1.87p 2.54p 29439304
07/02/2019 3.43p 3.79p 3.13p 3.37p 10040349
06/02/2019 3.43p 3.79p 3.13p 3.49p 4833633
05/02/2019 3.31p 3.54p 3.01p 3.37p 10254748
04/02/2019 3.21p 4.05p 3.20p 3.30p 13536891
01/02/2019 3.60p 3.70p 3.07p 3.20p 11763089
31/01/2019 3.99p 4.20p 3.21p 3.50p 7074887
30/01/2019 4.33p 4.49p 3.21p 4.00p 12312859
29/01/2019 3.82p 4.37p 3.69p 4.22p 21310736
28/01/2019 3.50p 4.63p 3.40p 3.92p 34372740
25/01/2019 3.90p 4.19p 3.05p 3.40p 25219036
24/01/2019 5.02p 5.90p 3.16p 4.00p 81630712
23/01/2019 3.79p 6.98p 3.58p 6.44p 74502768
22/01/2019 3.40p 4.33p 3.40p 4.03p 38994696
21/01/2019 3.00p 3.73p 2.81p 3.45p 36785352
18/01/2019 2.05p 2.99p 1.88p 2.50p 38751864
17/01/2019 1.62p 2.17p 1.43p 2.17p 25931160
16/01/2019 2.30p 2.45p 1.62p 1.64p 43161384
15/01/2019 3.65p 3.99p 1.81p 2.40p 59127420
14/01/2019 4.04p 4.47p 3.00p 4.12p 40787184
11/01/2019 1.66p 5.50p 1.20p 3.75p 146234944
10/01/2019 16.90p 16.90p 16.00p 16.37p 1489772
09/01/2019 16.85p 16.87p 16.10p 16.65p 1368575
08/01/2019 16.15p 16.80p 15.62p 16.40p 2403868
07/01/2019 16.40p 16.40p 15.30p 15.75p 1688330
04/01/2019 16.10p 16.60p 15.70p 16.00p 2381057
03/01/2019 16.20p 16.95p 16.05p 16.10p 1592822
02/01/2019 17.25p 17.55p 16.30p 16.50p 1656168
31/12/2018 16.50p 17.45p 16.20p 17.00p 1572299
28/12/2018 17.00p 17.95p 16.86p 17.00p 2131935
27/12/2018 17.40p 18.02p 16.55p 17.35p 3413934
24/12/2018 16.10p 17.36p 15.55p 17.00p 1962492
21/12/2018 17.50p 18.25p 15.80p 16.15p 1936623
20/12/2018 18.00p 18.00p 15.74p 17.00p 2425552
19/12/2018 16.00p 19.40p 16.00p 16.80p 5330779
18/12/2018 16.00p 16.90p 15.20p 15.20p 2430970
17/12/2018 16.55p 18.70p 15.82p 16.05p 1786158
14/12/2018 16.55p 17.50p 15.66p 17.00p 2606613
13/12/2018 17.00p 19.00p 15.78p 16.15p 3791880
12/12/2018 15.60p 17.00p 15.26p 16.30p 3431531
11/12/2018 18.00p 18.00p 15.40p 16.00p 3399888
10/12/2018 16.95p 18.20p 16.05p 17.00p 5119306
07/12/2018 16.00p 19.82p 14.10p 17.30p 10444750
06/12/2018 16.80p 17.60p 14.19p 15.60p 8997037
05/12/2018 17.20p 18.69p 16.00p 17.25p 6687684
04/12/2018 20.00p 20.00p 17.15p 17.55p 5719996
03/12/2018 20.00p 21.04p 18.60p 18.85p 5576434
30/11/2018 20.10p 21.08p 18.07p 19.80p 9773656
29/11/2018 21.60p 22.49p 20.14p 20.40p 9375547
28/11/2018 20.40p 22.91p 19.50p 21.30p 15862497
27/11/2018 22.90p 25.08p 17.26p 19.85p 40308784
26/11/2018 18.70p 24.00p 18.26p 22.10p 56824868
23/11/2018 11.50p 18.88p 10.50p 16.55p 88983736
22/11/2018 9.70p 10.33p 9.02p 9.66p 5588050
21/11/2018 10.00p 10.00p 9.02p 9.40p 6917212
20/11/2018 9.40p 10.15p 8.71p 9.66p 9196593
19/11/2018 9.80p 10.25p 8.67p 9.42p 16242227
16/11/2018 10.10p 10.95p 8.45p 8.90p 13205314
15/11/2018 13.00p 13.00p 9.00p 9.88p 28242864
14/11/2018 14.75p 16.80p 11.08p 11.30p 27453544
13/11/2018 12.35p 12.35p 11.07p 11.70p 5372921
12/11/2018 11.65p 11.69p 10.77p 11.50p 1887169
09/11/2018 11.15p 11.50p 10.91p 11.35p 2648448
08/11/2018 11.40p 12.00p 10.78p 11.00p 7439813
07/11/2018 11.60p 12.68p 11.30p 11.60p 14012616
06/11/2018 10.65p 11.35p 10.30p 11.00p 6077271
05/11/2018 10.50p 11.05p 10.30p 10.40p 3061598
02/11/2018 11.15p 11.15p 10.30p 10.55p 4633409
01/11/2018 11.10p 11.25p 10.38p 10.85p 4941963
31/10/2018 11.10p 11.97p 10.00p 10.25p 5384771
30/10/2018 11.85p 12.10p 10.70p 10.88p 6055742
29/10/2018 13.10p 13.53p 11.95p 12.15p 2611282
26/10/2018 14.50p 15.20p 12.23p 12.73p 7899112
25/10/2018 12.55p 14.45p 11.40p 14.23p 4353407
24/10/2018 12.65p 13.50p 12.30p 12.40p 3524309
23/10/2018 14.70p 15.70p 12.60p 12.70p 5659925
22/10/2018 16.00p 16.40p 14.26p 14.80p 4269968
19/10/2018 17.05p 18.40p 13.95p 14.30p 7030894
18/10/2018 18.35p 19.73p 16.00p 16.55p 4173547
17/10/2018 22.40p 24.80p 18.50p 18.88p 9067338
16/10/2018 32.60p 33.00p 31.25p 32.20p 192662
15/10/2018 32.60p 34.05p 32.60p 32.70p 68223
12/10/2018 33.10p 33.85p 32.74p 33.40p 57943
11/10/2018 32.10p 33.55p 31.74p 32.70p 232492
10/10/2018 34.00p 35.00p 33.00p 33.20p 248119
09/10/2018 34.10p 35.65p 34.00p 34.10p 84097
08/10/2018 35.00p 37.00p 33.90p 34.20p 159078
05/10/2018 34.90p 35.40p 34.50p 34.70p 258405
04/10/2018 36.10p 37.00p 34.90p 34.90p 373573
03/10/2018 36.10p 37.00p 35.62p 36.40p 236837
02/10/2018 38.20p 39.90p 36.10p 36.60p 220452
01/10/2018 38.00p 38.50p 37.00p 37.50p 131208
28/09/2018 38.10p 39.20p 37.30p 39.20p 247263
27/09/2018 38.50p 39.00p 37.80p 38.10p 146004
26/09/2018 39.10p 39.25p 38.00p 38.00p 117785
25/09/2018 40.30p 41.00p 37.96p 39.00p 806266
24/09/2018 40.96p 41.00p 40.30p 40.90p 68889
21/09/2018 40.50p 40.85p 40.46p 40.85p 65459
20/09/2018 41.50p 41.50p 40.50p 40.85p 11962
19/09/2018 41.60p 41.77p 41.04p 41.60p 91054
18/09/2018 41.90p 42.00p 40.46p 42.00p 15896
17/09/2018 41.90p 41.90p 40.30p 41.25p 194925
14/09/2018 40.60p 41.20p 40.41p 41.20p 118867
13/09/2018 41.90p 41.90p 40.50p 41.10p 21903
12/09/2018 40.20p 41.20p 40.20p 40.65p 93095
11/09/2018 40.20p 41.20p 40.20p 41.10p 31661
10/09/2018 41.30p 41.60p 41.05p 41.60p 31432
07/09/2018 42.10p 42.10p 40.64p 41.70p 38113
06/09/2018 40.90p 41.90p 40.20p 41.45p 114796
05/09/2018 41.20p 42.00p 41.20p 41.50p 18825
04/09/2018 41.00p 41.90p 41.00p 41.10p 242065
03/09/2018 40.40p 41.90p 40.10p 41.55p 8377
31/08/2018 42.00p 42.00p 41.00p 41.60p 249634
30/08/2018 39.60p 42.00p 39.60p 41.40p 94299
29/08/2018 40.50p 41.80p 40.50p 41.00p 45325
28/08/2018 41.70p 41.80p 41.20p 41.20p 35406
24/08/2018 40.71p 41.71p 40.71p 41.25p 17829
23/08/2018 41.50p 42.00p 41.15p 41.50p 98180
22/08/2018 41.50p 42.00p 40.76p 42.00p 182163
21/08/2018 41.30p 41.90p 39.99p 41.50p 168276
20/08/2018 41.20p 41.90p 40.24p 41.35p 343889
17/08/2018 41.50p 41.50p 40.29p 40.95p 158389
16/08/2018 40.00p 41.50p 39.16p 40.80p 797678
15/08/2018 41.00p 41.50p 40.70p 41.00p 77044
14/08/2018 41.50p 41.50p 40.00p 40.00p 22806
13/08/2018 42.00p 42.50p 40.00p 40.80p 167939
10/08/2018 40.80p 41.80p 40.80p 41.35p 22094
09/08/2018 41.00p 42.00p 40.49p 41.00p 206660
08/08/2018 41.00p 41.50p 40.25p 41.05p 65495
07/08/2018 40.10p 41.20p 40.10p 40.65p 141222
06/08/2018 41.00p 41.50p 40.12p 40.85p 44966
03/08/2018 41.40p 42.00p 40.80p 41.20p 495406
02/08/2018 41.50p 42.00p 40.50p 40.95p 122273
01/08/2018 41.00p 42.80p 40.27p 41.80p 209309
31/07/2018 40.10p 41.50p 40.10p 40.50p 616919
30/07/2018 41.00p 41.50p 40.48p 41.05p 357451
27/07/2018 41.60p 42.50p 41.35p 41.50p 728475
26/07/2018 41.50p 43.50p 41.50p 42.40p 491119
25/07/2018 41.50p 41.81p 41.50p 41.65p 127118
24/07/2018 42.00p 42.00p 41.50p 41.75p 37586
23/07/2018 42.00p 42.00p 41.50p 42.00p 229510
20/07/2018 41.50p 42.00p 40.50p 42.00p 67345
19/07/2018 40.65p 41.30p 40.50p 41.25p 514612
18/07/2018 41.00p 41.50p 40.74p 41.15p 16974
17/07/2018 41.00p 41.10p 40.30p 41.00p 139168
16/07/2018 40.20p 41.50p 40.20p 41.25p 16682
13/07/2018 40.60p 41.45p 40.60p 40.80p 248396
12/07/2018 40.60p 40.80p 40.10p 40.80p 26563
11/07/2018 40.57p 41.45p 40.57p 41.00p 99463
10/07/2018 40.75p 41.25p 40.75p 41.25p 845
09/07/2018 41.90p 41.90p 41.00p 41.00p 105219
06/07/2018 41.00p 41.70p 41.00p 41.40p 570117
05/07/2018 41.40p 41.50p 40.50p 40.90p 162674
04/07/2018 41.50p 41.50p 40.40p 40.40p 43199
03/07/2018 41.50p 41.70p 40.31p 41.50p 123533
02/07/2018 41.10p 41.60p 40.80p 40.80p 1074014
29/06/2018 39.10p 41.90p 39.10p 41.10p 372312
28/06/2018 40.10p 41.00p 40.00p 40.00p 303293
27/06/2018 40.00p 40.50p 39.80p 40.10p 694994
26/06/2018 40.50p 41.00p 39.80p 40.35p 205956
25/06/2018 40.60p 40.87p 39.30p 39.90p 1085339
22/06/2018 41.00p 41.40p 40.30p 40.90p 332575
21/06/2018 40.50p 41.00p 39.06p 41.00p 171726
20/06/2018 38.50p 41.00p 37.28p 40.50p 597657
19/06/2018 39.00p 39.70p 35.89p 37.80p 1104952
18/06/2018 39.70p 40.60p 39.37p 39.90p 237969
15/06/2018 39.90p 40.50p 39.90p 40.25p 158438
14/06/2018 38.10p 40.00p 38.10p 39.75p 54059
13/06/2018 39.90p 40.60p 36.20p 39.25p 473413
12/06/2018 39.60p 40.74p 39.60p 40.55p 69587
11/06/2018 41.90p 41.90p 39.90p 40.85p 268845
08/06/2018 39.60p 41.70p 39.60p 40.95p 140910
07/06/2018 41.50p 42.50p 40.41p 41.05p 142360
06/06/2018 40.60p 41.00p 40.30p 40.30p 109704
05/06/2018 41.40p 41.40p 40.13p 40.45p 115987
04/06/2018 41.50p 41.90p 40.14p 41.90p 173493
01/06/2018 40.22p 40.60p 40.22p 40.60p 39649
31/05/2018 41.00p 41.50p 39.50p 40.00p 645421
30/05/2018 40.20p 41.25p 39.70p 39.85p 373102

*Close Price adjusted for both dividends and splits